Stockscreener 앱 받기
80.27
1.04%
0.83
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $80.27 | $79.34 | $0.93 | 9,293.0 | +1.04% |
| 2026-10-26 | $80.19 | $79.05 | $1.14 | 14,824.0 | -1.52% |
| 2026-10-23 | $81.38 | $80.53 | $0.845 | 33,637.0 | -0.27% |
| 2026-10-22 | $81.33 | $80.48 | $0.85 | 12,153.0 | -3.67% |
| 2026-10-21 | $84.36 | $83.03 | $1.33 | 32,749.0 | +2.41% |
| 2026-10-20 | $82.76 | $81.15 | $1.61 | 27,102.0 | +0.79% |
| 2026-10-19 | $81.99 | $81.29 | $0.70 | 18,781.0 | +0.44% |
| 2026-10-16 | $81.97 | $80.31 | $1.66 | 71,784.0 | -0.99% |
| 2026-10-15 | $81.90 | $79.62 | $2.28 | 18,820.0 | +0.74% |
| 2026-10-14 | $81.81 | $80.97 | $0.835 | 18,007.0 | -1.83% |
| 2026-10-13 | $83.26 | $82.53 | $0.73 | 15,612.0 | +0.47% |
| 2026-10-12 | $82.38 | $81.81 | $0.5699 | 6,282.0 | +0.68% |
| 2026-10-09 | $82.70 | $81.71 | $0.989 | 18,297.0 | +0.60% |
| 2026-10-08 | $82.15 | $80.00 | $2.15 | 19,531.0 | -2.01% |
| 2026-10-07 | $83.09 | $82.44 | $0.65 | 72,863.0 | -2.62% |
| 2026-10-06 | $86.12 | $84.97 | $1.15 | 39,335.0 | -0.15% |
| 2026-10-05 | $86.19 | $84.64 | $1.55 | 14,853.0 | +1.80% |
| 2026-10-02 | $86.60 | $83.54 | $3.06 | 17,171.0 | -0.43% |
| 2026-10-01 | $84.56 | $82.96 | $1.60 | 16,804.0 | +1.30% |
| 2026-09-30 | $85.07 | $83.07 | $2.00 | 14,689.0 | -0.08% |
| 2026-09-29 | $83.97 | $82.40 | $1.57 | 13,202.0 | +0.33% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 연도별 가격 이력
이 심층 분석에서는 Invesco Galaxy Bitcoin ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Invesco Galaxy Bitcoin ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $86.60 | $79.05 | $7.55 | 477,898.0 | -3.37% |
| 2026-09 | $86.22 | $74.65 | $11.57 | 937,909.0 | +5.90% |
| 2026-08 | $80.43 | $62.15 | $18.28 | 1,170,813.0 | +25.38% |
| 2026-07 | $66.56 | $58.33 | $8.23 | 1,021,652.0 | +7.12% |
| 2026-06 | $71.55 | $57.76 | $13.79 | 3,435,580.0 | -20.03% |
| 2026-05 | $81.75 | $72.00 | $9.75 | 1,780,277.0 | -3.97% |
| 2026-04 | $79.07 | $65.41 | $13.66 | 1,852,288.0 | +12.72% |
| 2026-03 | $74.57 | $65.25 | $9.32 | 2,278,389.0 | +3.26% |
| 2026-02 | $79.04 | $62.01 | $17.04 | 4,107,712.0 | -21.69% |
| 2026-01 | $97.60 | $81.46 | $16.14 | 3,307,753.0 | -4.28% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $94.33 | $83.62 | $10.71 | 2,338,390.0 | -3.23% |
| 2025-11 | $107.6 | $82.05 | $25.55 | 4,100,682.0 | -17.36% |
| 2025-10 | $126.0 | $104.2 | $21.71 | 5,082,543.0 | -4.04% |
| 2025-09 | $117.7 | $108.3 | $9.39 | 2,662,659.0 | +5.62% |
| 2025-08 | $122.7 | $107.8 | $14.88 | 1,611,824.0 | -7.32% |
| 2025-07 | $121.9 | $105.1 | $16.78 | 1,575,257.0 | +8.30% |
| 2025-06 | $110.2 | $99.50 | $10.71 | 1,576,552.0 | +2.93% |
| 2025-05 | $111.8 | $93.14 | $18.62 | 3,052,123.0 | +11.13% |
| 2025-04 | $95.80 | $75.52 | $20.28 | 3,944,573.0 | +14.34% |
| 2025-03 | $93.14 | $77.17 | $15.97 | 3,996,480.0 | -2.18% |
| 2025-02 | $102.0 | $80.96 | $21.08 | 6,963,578.0 | -17.11% |
| 2025-01 | $107.1 | $89.08 | $18.06 | 3,929,241.0 | +8.67% |
Invesco Galaxy Bitcoin ETF 주식 (BTCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $108.3 | $91.06 | $17.20 | 6,934,182.0 | -2.87% |
| 2024-11 | $99.74 | $67.09 | $32.65 | 4,796,740.0 | +38.76% |
| 2024-10 | $73.65 | $58.87 | $14.78 | 3,135,975.0 | +10.03% |
| 2024-09 | $66.61 | $53.23 | $13.38 | 2,741,267.0 | +8.37% |
| 2024-08 | $65.52 | $49.51 | $16.01 | 4,966,729.0 | -10.15% |
| 2024-07 | $69.75 | $55.00 | $14.75 | 6,575,711.0 | +9.21% |
| 2024-06 | $71.87 | $59.00 | $12.87 | 3,783,817.0 | -11.64% |
| 2024-05 | $71.33 | $56.58 | $14.75 | 4,175,775.0 | +14.57% |
| 2024-04 | $72.25 | $58.93 | $13.32 | 7,100,240.0 | -16.88% |
| 2024-03 | $73.61 | $59.68 | $13.93 | 18,242,546.0 | +14.40% |
| 2024-02 | $64.41 | $42.28 | $22.13 | 12,682,841.0 | +46.08% |
| 2024-01 | $50.18 | $38.56 | $11.62 | 9,558,469.0 | +0.00% |
0.59%
0.18%
자본화:
|
볼륨(24시간):